Dar Al Dawa Development and Investment Co. Ltd. (ASE:DADI)
Jordan · Delayed Price · Currency is JOD 1.160
0.00 (0.00%)
At close: Jun 7, 2026
ASE:DADI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 7, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | - | 18,909 |
| Jun 4, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | - | 68,290 |
| Jun 3, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 61,943 |
| Jun 2, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.85% | 39,098 |
| Jun 1, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 82,116 |
| May 31, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 89,179 |
| May 24, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 25,828 |
| May 21, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.85% | 95,206 |
| May 20, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 46,409 |
| May 19, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.68% | 19,929 |
| May 18, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.19 | - | 100,854 |
| May 17, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 39,119 |
| May 14, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | -0.83% | 36,620 |
| May 13, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 106,970 |
| May 12, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | 19,168 |
| May 11, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 31,844 |
| May 10, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | - | 26,978 |
| May 7, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 36,118 |
| May 6, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 112,510 |
| May 5, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.84% | 29,884 |
| May 4, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 34,477 |
| May 3, 2026 | 1.20 | 1.20 | 1.15 | 1.18 | 1.18 | -4.84% | 505,255 |
| Apr 29, 2026 | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 575,320 |
| Apr 28, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 2.52% | 56,580 |
| Apr 26, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.19 | - | 23,901 |
| Apr 23, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.19 | -0.81% | 35,373 |
| Apr 22, 2026 | 1.20 | 1.23 | 1.20 | 1.23 | 1.20 | 1.65% | 206,205 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.18 | - | 16,989 |
| Apr 20, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.18 | 1.68% | 56,482 |
| Apr 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -1.65% | 78,637 |
| Apr 16, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.18 | -0.82% | 269,492 |
| Apr 15, 2026 | 1.18 | 1.22 | 1.18 | 1.22 | 1.19 | 2.52% | 530,359 |
| Apr 14, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.16 | -0.83% | 64,003 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.17 | -0.83% | 59,445 |
| Apr 12, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.18 | - | 11,567 |
| Apr 9, 2026 | 1.19 | 1.22 | 1.19 | 1.21 | 1.18 | 1.68% | 172,358 |
| Apr 8, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.16 | 0.85% | 144,866 |
| Apr 7, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.15 | - | 69,050 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | - | 52,051 |
| Apr 5, 2026 | 1.20 | 1.20 | 1.16 | 1.18 | 1.15 | -3.28% | 253,239 |
| Apr 2, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.19 | 0.83% | 134,459 |
| Apr 1, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.18 | - | 14,786 |
| Mar 31, 2026 | 1.19 | 1.21 | 1.19 | 1.21 | 1.18 | 0.83% | 57,371 |
| Mar 30, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.17 | 0.84% | 138,586 |
| Mar 29, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.16 | - | 20,090 |
| Mar 26, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.16 | - | 7,077 |
| Mar 25, 2026 | 1.20 | 1.20 | 1.18 | 1.19 | 1.16 | -0.83% | 25,469 |
| Mar 24, 2026 | 1.21 | 1.21 | 1.18 | 1.20 | 1.17 | -1.64% | 114,260 |
| Mar 19, 2026 | 1.22 | 1.22 | 1.19 | 1.22 | 1.19 | - | 74,081 |
| Mar 18, 2026 | 1.21 | 1.22 | 1.20 | 1.22 | 1.19 | - | 9,130 |